CTCP CNG Việt Nam (cng)

18.50
-0.50
(-2.63%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-07) 		-0.50 -2.29% 50,300 -100 0.0
19
22.35
19
2 tháng
(2026-08-06) 		0.30 1.43% 154,300 600 0.0
19
22.35
19
3 tháng
(2026-07-07) 		0.80 3.90% 382,700 -45,000 -0.8
18.30
22.35
19
6 tháng
(2026-04-08) 		-3.70 -14.80% 1,068,900 -41,300 -0.8
18.30
25.20
19
12 tháng
(2025-10-10) 		-5.65 -20.96% 4,886,700 -73,500 -1.6
18.30
28.45
19
24 tháng
(2024-10-15) 		-10.77 -33.59% 32,945,600 -408,010 -12.0
18.30
32.36
19
36 tháng
(2023-10-23) 		-5.72 -21.16% 112,183,600 -3,951,671 -125.6
18.30
36.33
19
60 tháng
(2021-11-01) 		-1.15 -5.11% 216,464,300 -1,714,421 -57.9
13.11
36.33
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
16.95
 254,700 17.22 17.34 16.92 12,600 0 0.4
11/08/2021
17.22
 628,700 17.22 17.74 17.19 800 3,500 -0.1
10/08/2021
16.59
 1,476,300 15.71 16.53 15.71 3,800 2,000 0.0
09/08/2021
15.53
 245,200 14.99 15.71 14.80 6,500 800 0.1
06/08/2021
14.99
 86,200 15.05 15.14 14.90 0 1,300 0.0
05/08/2021
15.11
 59,200 14.99 15.11 14.74 100 1,200 0.0
04/08/2021
15.11
 89,100 15.11 15.41 14.93 0 1,000 0.0
03/08/2021
15.11
 86,700 15.23 15.53 15.11 1,900 800 0.0
02/08/2021
15.29
 159,700 15.02 15.44 14.99 0 700 0.0
30/07/2021
15.02
 103,700 14.80 15.11 14.80 500 1,800 0.0
29/07/2021
14.96
 52,600 14.83 14.96 14.71 0 3,700 -0.1
28/07/2021
15.05
 30,600 14.93 15.05 14.74 0 3,600 -0.1
27/07/2021
15.05
 55,400 15.29 15.29 14.93 1,300 4,700 -0.1
26/07/2021
15.05
 131,800 14.62 15.65 14.41 4,400 1,300 0.1
23/07/2021
14.65
 81,100 14.38 14.74 14.38 1,500 0 0.0
22/07/2021
14.65
 114,600 14.26 14.74 14.26 550 0 0.1
21/07/2021
14.20
 143,000 14.77 14.77 14.14 520 330 0.0
20/07/2021
14.77
 185,500 14.44 14.77 13.84 5,500 100 0.1
19/07/2021
14.50
 203,200 14.32 14.83 14.26 1,700 1,700 0.0
16/07/2021
14.86
 26,300 14.93 14.93 14.68 290 10 0.1
15/07/2021
14.93
 169,900 14.80 14.93 14.50 170 170 0.0
14/07/2021
14.56
 81,400 15.05 15.05 14.47 0 5,400 -0.1
13/07/2021
14.86
 89,700 14.74 14.99 14.56 470 670 0.0
12/07/2021
14.68
 175,900 15.11 15.11 14.20 3,000 4,100 0.0
09/07/2021
15.08
 97,000 15.11 15.29 14.86 5,300 5,000 0.0
08/07/2021
15.14
 143,300 15.29 15.59 15.14 2,400 8,100 0
07/07/2021
15.53
 314,100 15.11 15.53 14.80 2,740 50 0.7
06/07/2021
15.41
 482,900 15.41 16.07 15.41 2,900 4,800 -0.1
05/07/2021
15.47
 452,400 15.47 15.59 15.23 170 160 0.0
02/07/2021
15.14
 393,100 15.41 15.44 14.90 7,100 13,500 -0.2
01/07/2021
14.56
 124,400 14.50 14.77 14.44 200 160 0.0
30/06/2021
14.62
 172,600 14.77 14.80 14.56 300 20,000 -0.5
29/06/2021
14.62
 275,500 14.44 14.80 14.26 40 280 -0.1
28/06/2021
14.44
 113,300 14.44 14.53 14.38 400 100 0.1
25/06/2021
14.26
 61,900 14.26 14.32 14.20 200 0 0.0
24/06/2021
14.20
 110,700 14.26 14.35 14.20 250 0 0.1
23/06/2021
14.26
 172,700 14.41 14.50 14.23 0 210 0.0
22/06/2021
14.50
 206,200 14.80 14.80 14.38 0 33,000 -0.8
21/06/2021
14.59
 147,800 14.38 14.80 14.38 3,100 26,400 -0.6
18/06/2021
14.50
 305,400 14.14 14.56 14.08 4,600 0 0.1
17/06/2021
14.14
 300,800 14.14 14.20 14.08 670 0 0.2
16/06/2021
14.14
 71,900 14.20 14.20 14.08 10 50 0.0
15/06/2021
14.17
 205,100 13.90 14.38 13.90 5,740 0 1.3
14/06/2021
13.90
 176,900 14.20 14.20 13.90 80 80 0.0
11/06/2021
14.14
 32,100 13.96 14.14 13.78 20 0 0.0
10/06/2021
13.78
 53,800 13.78 13.84 13.66 0 300 0.0
09/06/2021
13.84
 79,600 13.90 14.20 13.66 5,800 2,600 0.1
08/06/2021
13.90
 122,000 13.90 14.20 13.84 22,100 100 0.5
07/06/2021
14.20
 132,300 14.47 14.50 13.54 370 0 0.1
04/06/2021
14.47
 162,500 14.08 14.50 13.66 5,400 0 1.2
03/06/2021
14.20
 147,700 14.17 14.32 13.90 7,100 0 0.2
02/06/2021
13.90
 103,100 13.78 14.02 13.78 13,600 0 0.3
01/06/2021
13.78
 207,300 13.35 14.02 13.35 0 310 -0.1
31/05/2021
13.14
 64,300 13.14 13.14 12.93 4,500 3,600 0.0
28/05/2021
13.14
 53,700 12.90 13.17 12.90 200 9,500 -0.2
27/05/2021
12.90
 64,100 13.17 13.17 12.90 0 2,000 0.0
26/05/2021
13.23
 113,400 13.35 13.35 13.17 40 440 -0.1
25/05/2021
13.29
 66,100 13.48 13.60 13.29 260 50 0.0
24/05/2021
13.35
 194,200 13.05 13.41 13.05 11,500 0 0.3
21/05/2021
13.05
 200,400 12.69 13.17 12.69 650 2,200 -0.3
20/05/2021
12.69
 319,200 12.87 12.93 12.33 240 580 -0.1
19/05/2021
12.87
 118,600 12.84 13.05 12.84 0 150 0.0
18/05/2021
12.84
 108,100 13.17 13.17 12.75 560 930 -0.1
17/05/2021
13.17
 111,100 13.29 13.54 13.05 300 3,370 -0.7
14/05/2021
13.11
 130,600 12.78 13.11 12.78 10,600 200 0.2
13/05/2021
12.78
 152,700 13.11 13.11 12.78 3,900 39,000 -0.7
12/05/2021
13.11
 98,600 12.78 13.17 12.78 710 4,490 -0.8
11/05/2021
12.78
 123,600 12.69 12.93 12.63 3,100 42,900 -0.8
10/05/2021
12.69
 107,600 12.78 12.87 12.57 16,600 28,600 -0.3
07/05/2021
12.99
 79,800 12.99 13.17 12.81 900 26,000 -0.5
06/05/2021
12.99
 102,200 13.44 13.44 12.99 2,900 25,200 -0.5
05/05/2021
13.35
 64,300 13.41 13.48 13.05 310 0 0.1
04/05/2021
12.99
 63,600 12.69 13.05 12.69 720 180 0.1
29/04/2021
13.05
 81,400 13.05 13.29 13.05 240 0 0.1
28/04/2021
13.05
 57,400 13.05 13.23 12.99 4,500 0 0.1
27/04/2021
13.05
 47,900 13.05 13.17 12.87 400 2,100 0.0
26/04/2021
13.05
 87,400 13.48 13.54 13.05 15,900 9,500 0.1
23/04/2021
13.48
 65,400 13.60 13.63 12.69 4,600 4,600 0.0
22/04/2021
13.63
 92,200 13.90 13.90 13.60 490 850 -0.1
20/04/2021
13.96
 183,000 14.02 14.02 13.60 650 470 0.0
19/04/2021
13.81
 189,000 14.02 14.02 13.60 570 230 0.1
16/04/2021
13.90
 147,600 13.90 14.14 13.60 0 720 -0.2
15/04/2021
14.02
 799,300 14.50 14.50 13.84 10,800 4,900 0.1
14/04/2021
14.50
 216,800 14.62 14.62 14.20 100 740 -0.2
13/04/2021
14.62
 274,000 14.77 14.77 14.41 430 760 -0.1
12/04/2021
14.62
 234,700 14.50 14.71 14.50 110 320 -0.1
09/04/2021
14.50
 433,000 14.23 14.68 14.23 690 9,320 -2.1
08/04/2021
14.20
 382,800 14.38 14.38 14.17 900 195,200 -4.6
07/04/2021
14.44
 319,700 14.38 14.50 14.02 0 166,500 -3.9
06/04/2021
14.38
 434,500 14.83 14.90 14.20 0 129,800 -3.1
05/04/2021
14.83
 395,200 14.83 15.11 14.80 27,400 199,200 -4.2
02/04/2021
14.86
 290,300 15.41 15.41 14.83 2,600 197,700 -4.8
01/04/2021
14.99
 139,500 14.44 14.99 14.32 490 1,000 -0.1
31/03/2021
14.44
 152,300 14.56 14.56 13.96 800 36,400 -0.9
30/03/2021
14.50
 88,200 14.50 14.50 14.38 480 4,560 -1.0
29/03/2021
14.50
 102,100 14.20 14.59 14.20 1,560 0 0.4
26/03/2021
13.90
 245,100 14.44 14.50 13.54 2,300 1,500 0.0
25/03/2021
14.44
 177,200 14.80 14.93 14.44 980 0 0.2
24/03/2021
14.68
 186,300 14.99 15.05 14.50 0 80 0.0
23/03/2021
15.32
 174,100 15.32 15.41 14.93 390 40 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc